Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Vereit Inc
(NY:
VER
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2019
8.658
8.855
8.658
8.747
16,801,210
+0.12(+1.35%)
Sep 27, 2019
8.765
8.810
8.577
8.631
16,783,916
-0.12(-1.35%)
Sep 26, 2019
8.617
8.935
8.582
8.750
45,569,284
+0.17(+1.95%)
Sep 25, 2019
8.591
8.697
8.556
8.582
31,672,650
+0.02(+0.21%)
Sep 24, 2019
8.450
8.582
8.423
8.564
99,098,616
-0.02(-0.21%)
Sep 23, 2019
8.653
8.767
8.573
8.582
27,534,596
-0.06(-0.71%)
Sep 20, 2019
8.600
8.670
8.547
8.644
22,767,892
+0.04(+0.51%)
Sep 19, 2019
8.661
8.679
8.573
8.600
9,548,733
-0.03(-0.31%)
Sep 18, 2019
8.741
8.741
8.547
8.626
10,710,249
-0.09(-1.01%)
Sep 17, 2019
8.626
8.741
8.608
8.714
18,200,732
+0.12(+1.44%)
Sep 16, 2019
8.459
8.600
8.388
8.591
12,067,504
+0.14(+1.67%)
Sep 13, 2019
8.591
8.679
8.379
8.450
13,009,592
-0.17(-1.94%)
Sep 12, 2019
8.600
8.688
8.538
8.617
17,934,434
+0.11(+1.24%)
Sep 11, 2019
8.265
8.573
8.220
8.511
33,435,588
+0.23(+2.77%)
Sep 10, 2019
8.467
8.511
8.212
8.282
24,538,384
-0.23(-2.69%)
Sep 09, 2019
8.511
8.547
8.467
8.511
8,179,651
-0.01(-0.10%)
Sep 06, 2019
8.529
8.564
8.503
8.520
9,503,769
+0.00(+0.00%)
Sep 05, 2019
8.732
8.767
8.489
8.520
10,326,911
-0.22(-2.52%)
Sep 04, 2019
8.697
8.758
8.626
8.741
11,708,990
+0.09(+1.02%)
Sep 03, 2019
8.564
8.661
8.547
8.653
11,057,172
+0.05(+0.62%)
Aug 30, 2019
8.520
8.644
8.511
8.600
8,734,398
+0.08(+0.93%)
Aug 29, 2019
8.494
8.538
8.425
8.520
4,367,420
+0.06(+0.73%)
Aug 28, 2019
8.397
8.485
8.370
8.459
7,310,896
+0.08(+0.95%)
Aug 27, 2019
8.459
8.542
8.370
8.379
12,910,869
-0.04(-0.52%)
Aug 26, 2019
8.326
8.423
8.273
8.423
11,000,332
+0.15(+1.81%)
Aug 23, 2019
8.441
8.485
8.256
8.273
14,158,094
-0.19(-2.19%)
Aug 22, 2019
8.441
8.476
8.370
8.459
8,237,234
+0.04(+0.42%)
Aug 21, 2019
8.406
8.441
8.370
8.423
5,621,136
+0.03(+0.32%)
Aug 20, 2019
8.556
8.556
8.370
8.397
9,805,587
-0.11(-1.35%)
Aug 19, 2019
8.520
8.569
8.467
8.511
12,094,290
+0.03(+0.31%)
Aug 16, 2019
8.414
8.520
8.379
8.485
4,376,439
+0.05(+0.63%)
Aug 15, 2019
8.335
8.459
8.304
8.432
13,469,140
+0.12(+1.49%)
Aug 14, 2019
8.317
8.406
8.291
8.309
12,974,514
-0.09(-1.05%)
Aug 13, 2019
8.414
8.463
8.362
8.397
11,735,391
-0.04(-0.42%)
Aug 12, 2019
8.556
8.556
8.406
8.432
8,622,103
-0.13(-1.54%)
Aug 09, 2019
8.591
8.591
8.450
8.564
10,674,267
-0.04(-0.51%)
Aug 08, 2019
8.503
8.617
8.441
8.608
12,513,733
+0.11(+1.24%)
Aug 07, 2019
8.106
8.556
8.009
8.503
20,348,818
+0.42(+5.24%)
Aug 06, 2019
7.947
8.141
7.929
8.079
15,389,440
+0.17(+2.12%)
Aug 05, 2019
8.062
8.062
7.832
7.912
17,181,280
-0.19(-2.29%)
Aug 02, 2019
7.991
8.106
7.969
8.097
8,885,642
+0.10(+1.21%)
Aug 01, 2019
8.026
8.062
7.956
8.000
8,093,485
-0.04(-0.55%)
Jul 31, 2019
8.141
8.194
7.982
8.044
10,199,909
-0.11(-1.30%)
Jul 30, 2019
8.150
8.234
8.132
8.150
10,141,518
+0.00(+0.00%)
Jul 29, 2019
8.159
8.212
8.132
8.150
13,195,676
+0.02(+0.22%)
Jul 26, 2019
8.026
8.185
7.991
8.132
12,634,770
+0.11(+1.43%)
Jul 25, 2019
8.018
8.053
7.957
8.018
9,037,364
-0.01(-0.11%)
Jul 24, 2019
7.938
8.035
7.885
8.026
8,770,190
+0.11(+1.45%)
Jul 23, 2019
7.841
7.938
7.788
7.912
7,743,376
+0.09(+1.13%)
Jul 22, 2019
7.841
7.850
7.735
7.824
6,088,510
+0.04(+0.57%)
Jul 19, 2019
7.929
7.929
7.762
7.779
10,636,059
-0.15(-1.89%)
Jul 18, 2019
7.973
7.973
7.881
7.929
9,106,476
-0.08(-0.99%)
Jul 17, 2019
8.062
8.115
7.923
8.009
11,921,435
-0.03(-0.33%)
Jul 16, 2019
8.053
8.070
7.973
8.035
9,508,691
-0.06(-0.76%)
Jul 15, 2019
8.070
8.132
8.035
8.097
9,895,200
+0.04(+0.55%)
Jul 12, 2019
8.088
8.097
8.018
8.053
8,990,968
-0.04(-0.44%)
Jul 11, 2019
8.273
8.291
8.044
8.088
12,902,710
-0.15(-1.82%)
Jul 10, 2019
8.106
8.282
8.062
8.238
14,898,548
+0.19(+2.30%)
Jul 09, 2019
8.053
8.123
8.009
8.053
6,909,350
-0.02(-0.22%)
Jul 08, 2019
8.079
8.106
8.009
8.070
5,395,250
-0.01(-0.11%)
Jul 05, 2019
8.009
8.115
7.903
8.079
6,587,844
+0.00(+0.00%)
Jul 03, 2019
8.009
8.097
7.973
8.079
5,277,100
+0.10(+1.22%)
Jul 02, 2019
7.894
7.991
7.859
7.982
11,280,237
+0.11(+1.34%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.